Vecima Networks Inc. (TSX:VCM)
Canada flag Canada · Delayed Price · Currency is CAD
9.70
+0.20 (2.11%)
Apr 17, 2025, 3:50 PM EDT

Vecima Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20259.5010.309.509.709.702.11%1,025
Apr 16, 20259.7010.059.509.509.50-3.06%2,900
Apr 15, 20259.599.809.249.809.802.08%2,400
Apr 14, 20259.399.609.209.609.600.10%600
Apr 11, 20259.599.599.599.599.592.24%140
Apr 10, 20258.939.388.729.389.382.74%5,705
Apr 9, 20258.529.368.439.139.137.16%5,600
Apr 8, 20259.039.198.528.528.52-5.33%7,500
Apr 7, 20259.059.208.999.009.00-2.17%6,800
Apr 4, 20259.459.509.009.209.20-7.07%7,212
Apr 3, 20259.909.909.909.909.90-0.80%100
Apr 2, 202510.0310.159.989.989.98-4.95%5,210
Apr 1, 20259.7610.519.7610.5010.509.38%4,342
Mar 31, 20259.0010.208.989.609.60-2.04%9,739
Mar 28, 202510.3910.399.809.809.80-6.67%10,600
Mar 27, 202510.5910.5910.0910.5010.50-0.47%4,100
Mar 26, 202510.5510.5510.5210.5510.55-0.09%3,800
Mar 25, 202510.7810.7910.5310.5610.560.09%10,114
Mar 24, 202510.7010.7010.4510.5510.55-1.40%7,317
Mar 21, 202510.7510.7510.7010.7010.700.85%700
Mar 20, 202510.7510.7510.5410.6110.61-1.30%2,800
Mar 19, 202510.7210.7510.7010.7510.750.47%3,600
Mar 18, 202510.9910.9910.7010.7010.70-2.73%1,100
Mar 17, 202511.0211.0411.0011.0011.00-700
Mar 14, 202511.0011.0010.9711.0011.002.33%2,525
Mar 13, 202510.9810.9810.5210.7510.75-1.47%3,600
Mar 12, 202510.7210.9210.7010.9110.911.96%2,800
Mar 11, 202510.5610.7010.4910.7010.700.75%10,945
Mar 10, 202510.8010.8410.5510.6210.62-3.01%4,025
Mar 7, 202510.7911.0010.7910.9510.951.48%1,900
Mar 6, 202510.8010.8010.7710.7910.79-600
Mar 5, 202510.9910.9910.7510.7910.79-1.91%900
Mar 4, 202511.1111.2010.8011.0011.000.18%4,500
Mar 3, 202511.4711.4710.7910.9810.981.01%3,423
Feb 28, 202510.8011.0910.8010.8710.872.07%2,300
Feb 27, 202511.1011.1910.6510.6510.59-3.18%1,900
Feb 26, 202510.9711.2010.9711.0010.940.46%1,910
Feb 25, 202510.7010.9910.5510.9510.893.79%11,300
Feb 24, 202510.8610.8610.5510.5510.50-1.86%12,642
Feb 21, 202511.1011.4910.7510.7510.69-4.02%7,306
Feb 20, 202511.3411.5010.7511.2011.140.90%17,031
Feb 19, 202511.0511.4911.0011.1011.040.82%13,009
Feb 18, 202511.5011.5011.0111.0110.95-6.30%11,939
Feb 14, 202511.0111.7911.0111.7511.696.82%2,039
Feb 13, 202511.3011.7811.0011.0010.94-3.34%42,600
Feb 12, 202511.2511.6111.2511.3811.32-1.90%23,700
Feb 11, 202512.3112.3111.3711.6011.54-6.53%53,100
Feb 10, 202512.9012.9012.3012.4112.350.49%1,400
Feb 7, 202513.0013.0012.2712.3512.29-4.56%7,023
Feb 6, 202513.0013.0112.8512.9412.87-0.46%17,637